Skip to main content

Natl Beverage Corp (NQ: FIZZ )

44.89 +0.43 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 38.15 39.71 38.15 39.13 901,648 +0.86(+2.23%)
Oct 30, 2017 38.18 38.45 37.67 38.27 444,705 +0.19(+0.51%)
Oct 27, 2017 37.97 39.14 37.96 38.08 1,326,409 +0.15(+0.38%)
Oct 26, 2017 37.61 38.50 37.61 37.93 718,691 +0.51(+1.37%)
Oct 25, 2017 37.73 38.11 36.57 37.42 1,030,158 -0.56(-1.46%)
Oct 24, 2017 38.32 38.53 37.27 37.98 1,453,257 -0.09(-0.23%)
Oct 23, 2017 38.16 39.48 37.99 38.07 1,276,840 -0.48(-1.24%)
Oct 20, 2017 39.14 39.63 38.33 38.55 1,054,437 -0.50(-1.29%)
Oct 19, 2017 38.77 39.42 37.98 39.05 778,953 -0.02(-0.04%)
Oct 18, 2017 38.81 40.29 38.67 39.07 1,155,893 +0.06(+0.15%)
Oct 17, 2017 42.53 42.53 39.00 39.01 2,336,199 -3.63(-8.52%)
Oct 16, 2017 41.82 43.01 41.59 42.64 766,916 +0.67(+1.60%)
Oct 13, 2017 42.68 42.99 41.65 41.97 823,600 -0.46(-1.07%)
Oct 12, 2017 44.45 44.56 41.66 42.42 1,514,382 -2.39(-5.33%)
Oct 11, 2017 44.84 45.39 44.35 44.81 575,152 -0.06(-0.12%)
Oct 10, 2017 44.39 45.18 44.21 44.87 719,427 +0.78(+1.77%)
Oct 09, 2017 43.53 44.67 43.43 44.09 414,412 +0.45(+1.03%)
Oct 06, 2017 44.09 44.09 42.53 43.64 957,884 -0.47(-1.07%)
Oct 05, 2017 44.58 45.48 43.70 44.11 781,114 -0.19(-0.42%)
Oct 04, 2017 43.41 44.70 42.04 44.30 1,790,144 +0.11(+0.25%)
Oct 03, 2017 47.24 47.53 43.97 44.19 1,849,771 -2.89(-6.15%)
Oct 02, 2017 49.59 49.75 46.16 47.08 1,218,390 -2.50(-5.04%)
Sep 29, 2017 49.16 50.14 49.16 49.58 859,375 +0.50(+1.02%)
Sep 28, 2017 47.30 49.62 47.30 49.08 702,293 +1.76(+3.72%)
Sep 27, 2017 47.08 47.57 46.96 47.32 614,242 +0.41(+0.88%)
Sep 26, 2017 46.18 47.32 45.96 46.91 500,426 +0.76(+1.64%)
Sep 25, 2017 47.16 47.69 46.07 46.16 674,864 -1.11(-2.35%)
Sep 22, 2017 46.68 47.38 46.45 47.27 444,543 +0.51(+1.09%)
Sep 21, 2017 47.81 47.88 46.45 46.76 514,942 -1.07(-2.24%)
Sep 20, 2017 47.85 48.31 47.56 47.83 756,130 -0.04(-0.09%)
Sep 19, 2017 47.96 47.96 47.27 47.87 586,888 +0.00(+0.01%)
Sep 18, 2017 48.04 48.35 47.36 47.87 706,969 -0.01(-0.03%)
Sep 15, 2017 48.14 48.25 47.45 47.88 922,009 -0.10(-0.20%)
Sep 14, 2017 48.63 48.93 47.66 47.98 516,314 -0.62(-1.27%)
Sep 13, 2017 48.76 49.23 48.11 48.59 685,773 -0.17(-0.35%)
Sep 12, 2017 50.94 51.10 48.72 48.77 925,832 -1.75(-3.47%)
Sep 11, 2017 49.45 51.89 49.45 50.52 1,253,857 +1.54(+3.15%)
Sep 08, 2017 47.96 49.15 44.66 48.98 1,452,679 +0.14(+0.28%)
Sep 07, 2017 48.31 49.02 46.84 48.84 537,125 +0.80(+1.66%)
Sep 06, 2017 47.79 48.50 47.04 48.04 471,629 +0.25(+0.52%)
Sep 05, 2017 46.76 48.84 46.56 47.79 924,481 +1.01(+2.15%)
Sep 01, 2017 46.57 46.94 46.12 46.79 410,073 +0.34(+0.73%)
Aug 31, 2017 46.77 47.12 46.22 46.45 417,257 -0.09(-0.20%)
Aug 30, 2017 45.97 46.66 45.90 46.54 327,547 +0.57(+1.24%)
Aug 29, 2017 45.60 46.44 45.45 45.97 436,829 +0.07(+0.15%)
Aug 28, 2017 45.76 46.33 45.52 45.90 452,667 +0.46(+1.02%)
Aug 25, 2017 45.97 45.97 45.34 45.44 336,193 -0.42(-0.91%)
Aug 24, 2017 45.85 46.26 45.63 45.85 403,388 +0.00(+0.01%)
Aug 23, 2017 45.17 46.06 44.42 45.85 425,283 +0.61(+1.35%)
Aug 22, 2017 45.86 46.04 45.16 45.24 843,345 -0.53(-1.16%)
Aug 21, 2017 44.88 45.88 44.41 45.77 508,395 +0.81(+1.80%)
Aug 18, 2017 44.19 45.49 43.91 44.96 643,698 +0.65(+1.47%)
Aug 17, 2017 45.32 45.84 44.28 44.31 589,268 -1.12(-2.46%)
Aug 16, 2017 45.73 45.96 44.45 45.42 567,116 -0.23(-0.50%)
Aug 15, 2017 44.62 45.98 44.42 45.65 601,477 +0.96(+2.14%)
Aug 14, 2017 43.75 44.91 43.27 44.69 631,691 +1.52(+3.53%)
Aug 11, 2017 42.84 44.15 42.65 43.17 597,917 +0.58(+1.37%)
Aug 10, 2017 43.61 43.72 42.48 42.59 610,644 -1.08(-2.46%)
Aug 09, 2017 43.87 43.87 43.01 43.66 533,319 -0.54(-1.21%)
Aug 08, 2017 43.56 44.34 43.25 44.20 443,772 +0.64(+1.48%)
Aug 07, 2017 43.60 44.57 42.93 43.55 594,895 -0.04(-0.08%)
Aug 04, 2017 43.60 44.01 42.77 43.59 489,363 +0.20(+0.47%)
Aug 03, 2017 41.78 44.51 41.41 43.39 1,349,254 +1.50(+3.58%)
Aug 02, 2017 41.75 42.08 40.95 41.89 680,972 +0.46(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.